Weather Quotes DTN Ag Headlines Options Grain Soybeans News Corn News Cotton News Wheat News DTN Renewable Fuels Futures Markets
 Francis-Mustoe & Company
  Home  
  About Us  
  Offices  
  Staff  
  Daily Markets  
  Historical Markets  
  Weekly Markets  
  Reports  
  Calendar  
  Contact Us  
 
Futures Markets
   
Electronic Corn (CBOT)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
CORN  Dec 19 @C9Z  365'4  364'6  367'4  364'6  367'4  2'0  365'4  2:39A Dec 06
CORN  Mar 20 @C0H  376'6  376'4  378'2  376'4  377'2  0'4  376'6  3:09A Dec 06
CORN  May 20 @C0K  382'4  382'4  384'0  382'4  383'2  0'6  382'4  3:07A Dec 06
CORN  Jul 20 @C0N  387'0  386'6  388'4  386'6  387'4  0'4  387'0  3:09A Dec 06
CORN  Sep 20 @C0U  386'2  386'2  387'4  386'2  387'0  0'6  386'2  2:35A Dec 06
CORN  Dec 20 @C0Z  390'4  390'0  391'4  390'0  390'6  0'2  390'4  3:07A Dec 06
CORN  Mar 21 @C1H  400'6  399'6  401'2  399'6  401'2  0'4  400'6  12:13A Dec 06
CORN  May 21 @C1K  405'6  405'0  405'0  405'0  405'0  -0'6  405'6  7:00P Dec 05
CORN  Jul 21 @C1N  408'4  408'6  409'4  408'6  409'4  1'0  408'4  12:13A Dec 06
CORN  Sep 21 @C1U  403'4  402'0  402'0  402'0  402'0  -0'6  402'6s  1:15P Dec 05
CORN  Dec 21 @C1Z  406'2  406'0  406'0  404'6  405'2  -0'6  405'4s  1:19P Dec 05
CORN  Jul 22 @C2N  423'2        424'6  -0'6  422'4s  1:15P Dec 05
CORN  Dec 22 @C2Z  410'4  410'0  410'0  409'2  409'2  -0'6  409'6s  1:15P Dec 05
National Corn Index (MGE)
Contract Sym Prev  Open  High  Low  Last Trade  Chg  Settle  Last Update
NATIONAL COR... Dec 19 @IC9Z  373'0          -3'0  370'0s  2:15P Dec 05
NATIONAL COR... Jan 20 @IC0F  378'0          -3'0  375'0s  2:15P Dec 05
Click the name to show chart below.
Back to Futures Markets List
Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  367'4
Change:  2'0
Bid:  366'6
Ask:  367'2
Today's High:  367'4
Today's Low:  364'6
Volume:  3,029
Open:  364'6
Settle:  365'4
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2019
2:39:00AM
Delay Time:  10 Minutes

blog iconDTN Market Matters Blog
Good Riddance to 2019 Soybean Harvest
Editorial Staff – 
Posted at Monday, December 2, 2019 12:37PM CST
@C9Z
 
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
Copyright DTN. All rights reserved. Disclaimer.
Our Disclaimer
Powered By DTN